Cablevision Hldgs Sa (OP:CVHSY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.350 | 5.545 | 5.300 | 5.470 | 58,500 | +0.16(+3.01%) |
| May 07, 2025 | 5.150 | 5.340 | 5.150 | 5.310 | 48,000 | +0.07(+1.34%) |
| May 05, 2025 | 5.240 | 0 | +0.23(+4.49%) | |||
| Apr 30, 2025 | 5.015 | 0 | -0.49(-8.82%) | |||
| Apr 24, 2025 | 5.500 | 23 | +0.18(+3.38%) | |||
| Apr 23, 2025 | 5.460 | 5.460 | 5.130 | 5.320 | 6,500 | -0.06(-1.12%) |
| Apr 16, 2025 | 5.380 | 0 | +0.17(+3.36%) | |||
| Apr 14, 2025 | 5.205 | 0 | +1.13(+27.89%) | |||
| Apr 09, 2025 | 4.070 | 0 | -0.82(-16.77%) | |||
| Apr 03, 2025 | 4.890 | 0 | +0.04(+0.82%) | |||
| Apr 02, 2025 | 5.140 | 5.140 | 4.850 | 4.850 | 2,500 | -0.30(-5.83%) |
| Apr 01, 2025 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 | +0.28(+5.64%) |
| Mar 31, 2025 | 4.910 | 5.200 | 4.795 | 4.875 | 28,900 | -0.12(-2.50%) |
| Mar 28, 2025 | 5.520 | 5.520 | 5.000 | 5.000 | 29,900 | -0.52(-9.42%) |
| Mar 27, 2025 | 5.550 | 5.550 | 5.350 | 5.520 | 27,700 | +0.01(+0.27%) |
| Mar 26, 2025 | 5.420 | 5.550 | 5.420 | 5.505 | 11,400 | -0.46(-7.63%) |
| Mar 24, 2025 | 5.960 | 10 | +0.00(+0.00%) | |||
| Mar 21, 2025 | 5.920 | 5.960 | 5.920 | 5.960 | 430 | +0.96(+19.20%) |
| Mar 18, 2025 | 5.000 | 27 | -0.45(-8.26%) | |||
| Mar 17, 2025 | 5.450 | 5.450 | 5.450 | 5.450 | 3,331 | -0.28(-4.89%) |
| Mar 12, 2025 | 5.730 | 0 | +0.08(+1.33%) | |||
| Mar 11, 2025 | 5.655 | 5.655 | 5.655 | 5.655 | 2,581 | +0.25(+4.72%) |
| Mar 10, 2025 | 5.630 | 5.680 | 5.400 | 5.400 | 12,123 | -0.07(-1.28%) |
| Mar 07, 2025 | 5.606 | 5.606 | 5.470 | 5.470 | 200 | -0.39(-6.66%) |
| Mar 06, 2025 | 5.730 | 5.860 | 5.730 | 5.860 | 1,200 | +0.19(+3.26%) |
| Mar 05, 2025 | 5.500 | 5.675 | 5.500 | 5.675 | 5,100 | +0.13(+2.44%) |
| Mar 04, 2025 | 5.850 | 5.850 | 5.540 | 5.540 | 8,350 | -0.33(-5.70%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
